Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-4,26%-2,0045,0045,0045,0045,004K1
14/02/2019-4,06%-1,9947,0047,0047,0047,0052K3
13/02/2019-0,02%-0,0148,9948,9448,9448,9929K2
12/02/201913,74%5,9249,0049,0049,0049,0049K6
08/02/2019-4,27%-1,9243,0843,0843,0843,084K1
05/02/20190,00%0,0045,0045,0045,0045,004K1
04/02/201913,87%5,4845,0046,0045,0047,0082K8
21/01/2019-3,63%-1,4939,5239,5239,5239,524K1
18/01/20190,02%0,0141,0141,0141,0141,018K1
11/01/2019-1,20%-0,5041,0041,0041,0041,004K1
09/01/20190,00%0,0041,5041,5041,5041,504K1
08/01/20191,22%0,5041,5041,5041,5041,504K1
07/01/20197,89%3,0041,0040,0040,0041,008K2
04/01/20190,03%0,0138,0038,0038,0038,004K1
02/01/20190,03%0,0137,9937,9837,9737,9953K6
21/12/20185,73%2,0637,9837,0037,0037,9926K3
20/12/2018-0,22%-0,0835,9235,9235,9235,924K1
17/12/20180,25%0,0936,0036,0036,0036,004K1
13/12/2018-5,48%-2,0835,9136,2435,9036,2461K11
04/12/20184,08%1,4937,9937,9937,9937,9911K1
27/11/2018-0,27%-0,1036,5036,5036,5036,5036K2
26/11/2018-1,08%-0,4036,6036,6036,6036,6018K1
19/11/20180,68%0,2537,0036,5036,5037,0089K5
16/11/20182,08%0,7536,7536,7536,7536,757K1
14/11/2018-2,44%-0,9036,0036,7036,0036,7072K3
13/11/2018-0,24%-0,0936,9036,9036,9036,904K1
12/11/20181,34%0,4936,9936,9936,9936,994K1
06/11/20183,40%1,2036,5035,0035,0036,5046K5
05/11/20180,83%0,2935,3035,4935,2035,4960K5
01/11/2018-5,35%-1,9835,0135,0135,0035,0198K6
31/10/20180,52%0,1936,9936,9936,9936,994K1
30/10/20182,25%0,8136,8036,8036,8036,807K1
29/10/20184,29%1,4835,9935,9935,9935,9932K2
26/10/2018-1,09%-0,3834,5134,5134,5134,5110K1
22/10/20182,65%0,9034,8934,8434,8434,8917K3
19/10/20180,86%0,2933,9934,0033,9934,007K2
18/10/20180,60%0,2033,7033,7133,7033,717K2
17/10/2018-1,53%-0,5233,5033,5133,5033,5747K10
16/10/2018-5,47%-1,9734,0234,0034,0034,0248K7
08/10/20185,82%1,9835,9935,9835,9836,0011K3
05/10/20183,03%1,0034,0134,0034,0034,9949K5
04/10/2018-1,49%-0,5033,0133,0133,0133,017K1
03/10/20180,03%0,0133,5133,5033,5033,5110K2
02/10/2018-1,47%-0,5033,5032,8632,8033,5053K10
25/09/2018-5,50%-1,9834,0034,0034,0034,007K2
20/09/20184,29%1,4835,9835,9835,9835,9818K3
12/09/2018-4,11%-1,4834,5033,3633,3634,5830K7
10/09/20180,93%0,3335,9835,9835,9835,9814K2
06/09/20180,71%0,2535,6535,6535,6535,654K1
04/09/20181,87%0,6535,4033,7633,7635,407K2
27/08/20180,72%0,2534,7534,7534,7534,7517K2
24/08/20180,00%0,0034,5034,5034,5034,5014K2
23/08/2018-1,43%-0,5034,5035,0134,5035,0131K3
22/08/2018-7,89%-3,0035,0035,0035,0035,0010K3
16/08/20180,00%0,0038,0037,9937,9938,008K2
15/08/20184,11%1,5038,0038,3338,0038,338K2
13/08/2018-8,64%-3,4536,5036,5036,5036,5055K11
08/08/201811,00%3,9639,9540,0039,9540,008K2
06/08/2018-1,37%-0,5035,9935,9935,9935,994K1
31/07/2018-0,03%-0,0136,4936,4936,4936,497K1
30/07/2018-1,08%-0,4036,5036,5036,5036,5029K4
24/07/20181,15%0,4236,9036,9036,9036,9018K1
18/07/20181,33%0,4836,4836,4836,4836,484K1
17/07/2018-1,88%-0,6936,0036,0036,0036,004K1
16/07/20181,92%0,6936,6935,2535,2536,697K2
06/07/2018-4,74%-1,7936,0035,1134,3136,0021K6
29/06/20184,80%1,7337,7937,7937,7937,794K1
26/06/2018-5,01%-1,9036,0636,0636,0636,0632K5
13/06/20185,47%1,9737,9637,9637,9637,964K1
12/06/2018-7,41%-2,8835,9936,9935,9936,9963K7
30/05/20187,73%2,7938,8738,8738,8738,874K1
28/05/2018-7,49%-2,9236,0836,5136,0836,517K2
25/05/2018-0,20%-0,0839,0038,0038,0039,0027K4
22/05/20180,00%0,0039,0839,0839,0839,084K1
16/05/20184,21%1,5839,0835,6035,6039,0893K11
10/05/20180,35%0,1337,5037,3837,3837,50105K6
04/05/20183,81%1,3737,3737,3037,3037,3711K3
03/05/2018-9,98%-3,9936,0036,5036,0037,5044K11
02/05/20185,24%1,9939,9939,9939,9939,994K1
18/04/20182,70%1,0038,0038,0038,0038,0011K3
17/04/20180,00%0,0037,0037,0037,0037,004K1
13/04/20182,78%1,0037,0036,1236,1237,0018K5
12/04/2018-6,13%-2,3536,0036,0036,0036,004K1
09/04/20182,24%0,8438,3538,3438,3438,3527K4
06/04/20181,93%0,7137,5137,5137,5137,514K1
05/04/2018-3,13%-1,1936,8036,8036,8036,8011K2
04/04/2018-1,35%-0,5237,9938,0337,0038,0334K9
02/04/2018-4,68%-1,8938,5138,8138,5138,8123K4
29/03/20180,00%0,0040,4040,4040,4040,404K1
28/03/20183,59%1,4040,4040,4040,4040,404K1
21/03/20181,93%0,7439,0039,0139,0039,018K2
16/03/2018-6,68%-2,7438,2638,2638,2638,268K2
07/03/20182,50%1,0041,0041,0041,0041,0016K2
06/03/20180,00%0,0040,0040,0040,0040,0020K1
01/03/2018-1,21%-0,4940,0041,2040,0041,208K2
28/02/20181,22%0,4940,4940,0040,0040,4920K3
26/02/20180,25%0,1040,0039,9539,9540,0012K2
23/02/2018-0,03%-0,0139,9039,9039,9039,904K1
22/02/20180,03%0,0139,9139,9139,9139,914K1
21/02/2018-0,37%-0,1539,9039,9039,9039,904K1
19/02/20182,69%1,0540,0540,0540,0540,0536K3


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br